Coca-Cola FEMSA S.A.B de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 47,750.00 | 49,175.00 | 47,100.00 | 49,150.00 | 49,150.00 | 41 |
| 2025-02-11 | 47,050.00 | 47,200.00 | 46,325.00 | 46,900.00 | 46,900.00 | 26 |
| 2025-02-10 | 45,550.00 | 47,000.00 | 45,550.00 | 46,850.00 | 46,850.00 | 62 |
| 2025-02-07 | 47,400.00 | 47,400.00 | 46,575.00 | 46,825.00 | 46,825.00 | 26 |
| 2025-02-06 | 46,725.00 | 47,400.00 | 46,725.00 | 47,075.00 | 47,075.00 | 40 |
| 2025-02-05 | 46,625.00 | 46,750.00 | 46,375.00 | 46,725.00 | 46,725.00 | 51 |
| 2025-02-04 | 46,975.00 | 46,975.00 | 46,050.00 | 46,625.00 | 46,625.00 | 29 |
| 2025-02-03 | 46,975.00 | 46,975.00 | 45,400.00 | 45,975.00 | 45,975.00 | 136 |
| 2025-01-31 | 47,000.00 | 47,550.00 | 46,800.00 | 46,975.00 | 46,975.00 | 148 |
| 2025-01-30 | 47,275.00 | 47,975.00 | 46,900.00 | 47,600.00 | 47,600.00 | 2,268 |
| 2025-01-29 | 46,400.00 | 46,875.00 | 45,625.00 | 46,775.00 | 46,775.00 | 89 |
| 2025-01-28 | 45,925.00 | 46,150.00 | 44,925.00 | 45,525.00 | 45,525.00 | 599 |
| 2025-01-27 | 44,850.00 | 45,675.00 | 44,475.00 | 45,500.00 | 45,500.00 | 111 |
| 2025-01-24 | 46,000.00 | 46,000.00 | 43,100.00 | 44,875.00 | 44,875.00 | 36 |
| 2025-01-23 | 45,025.00 | 45,025.00 | 44,750.00 | 44,975.00 | 44,975.00 | 33 |
| 2025-01-22 | 44,925.00 | 45,600.00 | 43,650.00 | 44,900.00 | 44,900.00 | 187 |
| 2025-01-21 | 45,550.00 | 45,600.00 | 44,925.00 | 44,925.00 | 44,925.00 | 44 |
| 2025-01-20 | 45,425.00 | 45,425.00 | 44,050.00 | 44,750.00 | 44,750.00 | 17 |
| 2025-01-17 | 45,900.00 | 46,000.00 | 45,425.00 | 45,450.00 | 45,450.00 | 26 |
| 2025-01-16 | 45,175.00 | 45,300.00 | 44,800.00 | 45,300.00 | 45,300.00 | 26 |
| 2025-01-15 | 45,775.00 | 46,375.00 | 45,400.00 | 45,525.00 | 45,525.00 | 64 |
| 2025-01-14 | 44,950.00 | 46,250.00 | 44,950.00 | 45,400.00 | 45,400.00 | 35 |
| 2025-01-13 | 45,500.00 | 45,500.00 | 44,300.00 | 44,950.00 | 44,950.00 | 77 |
| 2025-01-10 | 44,500.00 | 45,075.00 | 44,500.00 | 44,700.00 | 44,700.00 | 58 |
| 2025-01-09 | 44,550.00 | 45,300.00 | 44,500.00 | 45,225.00 | 45,225.00 | 11 |
| 2025-01-08 | 45,425.00 | 45,450.00 | 45,000.00 | 45,200.00 | 45,200.00 | 57 |
| 2025-01-07 | 45,350.00 | 46,050.00 | 45,350.00 | 45,450.00 | 45,450.00 | 19 |
| 2025-01-06 | 46,550.00 | 46,550.00 | 44,125.00 | 45,350.00 | 45,350.00 | 55 |
| 2025-01-03 | 45,550.00 | 45,550.00 | 44,825.00 | 44,975.00 | 44,975.00 | 36 |
| 2025-01-02 | 45,400.00 | 46,975.00 | 45,375.00 | 45,550.00 | 45,550.00 | 32 |
| 2024-12-30 | 45,700.00 | 46,175.00 | 45,700.00 | 46,100.00 | 46,100.00 | 32 |
| 2024-12-27 | 46,775.00 | 47,000.00 | 46,200.00 | 46,400.00 | 46,400.00 | 16 |
| 2024-12-26 | 45,625.00 | 47,125.00 | 45,625.00 | 46,775.00 | 46,775.00 | 67 |
| 2024-12-24 | 46,875.00 | 46,875.00 | 46,875.00 | 46,875.00 | 46,875.00 | 1 |
| 2024-12-23 | 46,250.00 | 46,475.00 | 45,900.00 | 45,900.00 | 45,900.00 | 16 |
| 2024-12-20 | 44,125.00 | 46,400.00 | 44,125.00 | 46,225.00 | 46,225.00 | 239 |
| 2024-12-19 | 46,200.00 | 46,450.00 | 45,400.00 | 45,550.00 | 45,550.00 | 128 |
| 2024-12-18 | 47,825.00 | 48,025.00 | 46,200.00 | 46,200.00 | 46,200.00 | 267 |
| 2024-12-17 | 45,550.00 | 46,700.00 | 45,550.00 | 46,675.00 | 46,675.00 | 19 |
| 2024-12-16 | 44,600.00 | 45,300.00 | 44,250.00 | 45,050.00 | 45,050.00 | 113 |
| 2024-12-13 | 43,625.00 | 44,225.00 | 43,625.00 | 44,225.00 | 44,225.00 | 96 |
| 2024-12-12 | 45,025.00 | 45,025.00 | 43,650.00 | 43,650.00 | 43,650.00 | 8 |
| 2024-12-11 | 43,250.00 | 43,900.00 | 43,250.00 | 43,700.00 | 43,700.00 | 1,028 |
| 2024-12-10 | 44,100.00 | 44,325.00 | 43,850.00 | 43,925.00 | 43,925.00 | 130 |
| 2024-12-09 | 44,125.00 | 45,175.00 | 43,875.00 | 44,200.00 | 44,200.00 | 54 |
| 2024-12-06 | 45,925.00 | 45,925.00 | 43,900.00 | 44,125.00 | 44,125.00 | 136 |
| 2024-12-05 | 44,325.00 | 45,950.00 | 44,325.00 | 45,275.00 | 44,898.34 | 113 |
| 2024-12-04 | 46,025.00 | 46,100.00 | 45,100.00 | 45,400.00 | 45,022.29 | 296 |
| 2024-12-03 | 43,975.00 | 44,950.00 | 43,975.00 | 44,950.00 | 44,576.04 | 12 |
| 2024-12-02 | 43,000.00 | 44,725.00 | 42,900.00 | 44,725.00 | 44,352.91 | 253 |
| 2024-11-29 | 46,000.00 | 46,000.00 | 42,300.00 | 42,900.00 | 42,543.09 | 232 |
| 2024-11-28 | 45,900.00 | 47,250.00 | 45,850.00 | 45,950.00 | 45,567.72 | 86 |
| 2024-11-27 | 43,850.00 | 44,000.00 | 43,675.00 | 44,000.00 | 43,633.94 | 21 |
| 2024-11-26 | 45,600.00 | 45,600.00 | 43,550.00 | 43,800.00 | 43,435.61 | 65 |
| 2024-11-25 | 42,800.00 | 44,850.00 | 42,800.00 | 44,550.00 | 44,179.37 | 138 |
| 2024-11-22 | 42,475.00 | 43,900.00 | 42,250.00 | 43,850.00 | 43,485.19 | 1,034 |
| 2024-11-21 | 42,750.00 | 43,725.00 | 42,750.00 | 43,450.00 | 43,088.52 | 224 |
| 2024-11-20 | 42,700.00 | 43,675.00 | 42,075.00 | 43,600.00 | 43,237.27 | 68 |
| 2024-11-19 | 44,000.00 | 44,125.00 | 43,400.00 | 43,725.00 | 43,361.23 | 131 |
| 2024-11-15 | 44,625.00 | 44,625.00 | 43,925.00 | 44,000.00 | 43,633.94 | 65 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 823.2758 MXN |
| 2026-07-13 | 826.0430 MXN |
| 2026-04-20 | 758.0067 MXN |
| 2025-12-08 | 720.0166 MXN |
| 2025-10-14 | 675.3821 MXN |
| 2025-07-15 | 623.5033 MXN |
| 2025-04-22 | 100,000.0000 MXN |
| 2024-12-06 | 399.1510 MXN |
| 2024-10-11 | 419.4239 MXN |
| 2024-07-15 | 100,000.0000 MXN |
| 2024-04-12 | 100,000.0000 MXN |
| 2023-10-31 | 100,000.0000 MXN |
| 2023-04-28 | 100,000.0000 MXN |
| 2022-10-31 | 88.0998 MXN |
| 2022-04-29 | 67.0629 MXN |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.